Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← BKT.MC stock page

Bankinter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.545	13.610	13.245	13.285	12.710	1,035,763
2025-11-06	13.425	13.530	13.390	13.510	12.925	1,511,092
2025-11-05	13.005	13.380	13.005	13.380	12.801	1,509,819
2025-11-04	13.000	13.130	12.840	13.130	12.561	1,429,026
2025-11-03	13.080	13.270	12.985	13.130	12.561	1,790,775
2025-10-31	13.030	13.125	12.885	13.070	12.504	1,512,089
2025-10-30	13.080	13.080	12.950	13.020	12.456	1,591,256
2025-10-29	12.985	13.110	12.850	13.055	12.490	1,683,611
2025-10-28	12.810	12.970	12.775	12.970	12.408	2,045,726
2025-10-27	12.775	12.835	12.690	12.800	12.246	1,716,167
2025-10-24	12.720	12.755	12.575	12.690	12.140	1,627,136
2025-10-23	12.825	12.920	12.280	12.680	12.131	4,216,725
2025-10-22	13.225	13.395	13.115	13.345	12.767	1,695,766
2025-10-21	13.305	13.400	13.200	13.205	12.633	1,007,585
2025-10-20	13.235	13.330	13.140	13.260	12.686	1,682,063

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1609 EUR
2026-03-31	0.1549 EUR
2025-11-28	0.3012 EUR
2025-06-23	0.1503 EUR
2025-04-01	0.1235 EUR
2024-11-28	0.2950 EUR
2024-06-24	0.1117 EUR
2024-03-26	0.1077 EUR
2023-12-27	0.1422 EUR
2023-09-25	0.1281 EUR
2023-06-26	0.0920 EUR
2023-03-28	0.0893 EUR
2022-12-23	0.0837 EUR
2022-09-26	0.0645 EUR
2022-06-27	0.0741 EUR
2022-03-28	0.0586 EUR
2021-12-28	0.0515 EUR
2021-09-29	0.1333 EUR
2021-02-25	0.0498 EUR
2020-03-24	0.0977 EUR
2019-12-23	0.0637 EUR
2019-09-23	0.0637 EUR
2019-06-24	0.0667 EUR
2019-03-26	0.0993 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.